Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.99 | 45.53 | 44.64 | 45.34 | 233,554 | +0.30(+0.66%) |
Sep 27, 2018 | 45.73 | 45.91 | 44.79 | 45.04 | 224,585 | -0.55(-1.20%) |
Sep 26, 2018 | 45.98 | 46.33 | 45.39 | 45.58 | 243,015 | -0.30(-0.65%) |
Sep 25, 2018 | 46.63 | 46.68 | 45.83 | 45.88 | 175,599 | -0.70(-1.49%) |
Sep 24, 2018 | 46.88 | 46.88 | 45.63 | 46.58 | 170,860 | -0.40(-0.85%) |
Sep 21, 2018 | 47.62 | 47.91 | 46.73 | 46.98 | 392,376 | -0.50(-1.05%) |
Sep 20, 2018 | 47.72 | 48.12 | 47.32 | 47.47 | 175,748 | +0.10(+0.21%) |
Sep 19, 2018 | 48.02 | 48.22 | 47.12 | 47.37 | 200,420 | -0.55(-1.14%) |
Sep 18, 2018 | 47.42 | 48.17 | 46.93 | 47.92 | 214,907 | +0.65(+1.37%) |
Sep 17, 2018 | 47.97 | 48.02 | 46.63 | 47.27 | 266,635 | -0.75(-1.55%) |
Sep 14, 2018 | 47.52 | 48.42 | 47.42 | 48.02 | 237,175 | +0.55(+1.15%) |
Sep 13, 2018 | 48.47 | 48.84 | 47.03 | 47.47 | 336,369 | -0.89(-1.85%) |
Sep 12, 2018 | 48.77 | 49.11 | 48.17 | 48.37 | 114,372 | -0.50(-1.02%) |
Sep 11, 2018 | 49.21 | 49.21 | 48.47 | 48.86 | 165,675 | -0.35(-0.71%) |
Sep 10, 2018 | 48.07 | 49.36 | 47.57 | 49.21 | 307,185 | +1.44(+3.02%) |
Sep 07, 2018 | 48.32 | 48.42 | 47.37 | 47.77 | 228,425 | -0.75(-1.54%) |
Sep 06, 2018 | 49.51 | 50.46 | 48.37 | 48.52 | 192,850 | -1.09(-2.20%) |
Sep 05, 2018 | 49.71 | 50.36 | 48.67 | 49.61 | 508,094 | -0.25(-0.50%) |
Sep 04, 2018 | 50.90 | 51.95 | 49.76 | 49.86 | 631,597 | -2.68(-5.11%) |
Aug 31, 2018 | 52.54 | 52.54 | 52.54 | 0 | -0.35(-0.66%) | |
Aug 30, 2018 | 52.29 | 53.09 | 52.00 | 52.89 | 228,884 | +0.60(+1.14%) |
Aug 29, 2018 | 51.65 | 52.49 | 51.30 | 52.29 | 303,368 | +0.85(+1.64%) |
Aug 28, 2018 | 51.95 | 52.00 | 51.25 | 51.45 | 305,638 | -0.45(-0.86%) |
Aug 27, 2018 | 51.55 | 52.10 | 51.36 | 51.90 | 137,786 | +0.60(+1.16%) |
Aug 24, 2018 | 51.05 | 51.60 | 51.00 | 51.30 | 143,130 | +0.30(+0.58%) |
Aug 23, 2018 | 51.20 | 51.55 | 50.75 | 51.00 | 282,739 | -0.40(-0.77%) |
Aug 22, 2018 | 51.70 | 51.85 | 51.15 | 51.40 | 191,132 | -0.25(-0.48%) |
Aug 21, 2018 | 50.95 | 51.80 | 50.85 | 51.65 | 241,898 | +0.65(+1.27%) |
Aug 20, 2018 | 50.85 | 51.25 | 50.51 | 51.00 | 280,956 | +0.30(+0.59%) |
Aug 17, 2018 | 50.41 | 50.75 | 50.16 | 50.70 | 150,271 | +0.25(+0.49%) |
Aug 16, 2018 | 50.65 | 51.05 | 50.16 | 50.46 | 313,854 | +0.15(+0.30%) |
Aug 15, 2018 | 51.75 | 51.85 | 50.21 | 50.31 | 264,938 | -1.54(-2.97%) |
Aug 14, 2018 | 51.30 | 52.10 | 51.20 | 51.85 | 222,813 | +0.60(+1.16%) |
Aug 13, 2018 | 51.45 | 51.50 | 50.95 | 51.25 | 220,658 | -0.35(-0.67%) |
Aug 10, 2018 | 51.85 | 51.85 | 51.35 | 51.60 | 250,653 | -0.45(-0.86%) |
Aug 09, 2018 | 52.20 | 52.20 | 51.40 | 52.05 | 193,282 | -0.25(-0.48%) |
Aug 08, 2018 | 53.39 | 53.54 | 52.15 | 52.29 | 362,637 | -1.34(-2.50%) |
Aug 07, 2018 | 52.94 | 53.74 | 52.47 | 53.64 | 441,159 | +0.60(+1.12%) |
Aug 06, 2018 | 52.54 | 53.29 | 51.75 | 53.04 | 431,908 | +0.50(+0.95%) |
Aug 03, 2018 | 50.95 | 52.64 | 50.46 | 52.54 | 607,825 | +1.79(+3.53%) |
Aug 02, 2018 | 52.59 | 56.27 | 50.01 | 50.75 | 1,228,345 | +4.08(+8.73%) |
Aug 01, 2018 | 46.33 | 47.11 | 45.39 | 46.68 | 519,394 | +0.55(+1.19%) |
Jul 31, 2018 | 45.48 | 46.43 | 45.48 | 46.13 | 230,743 | +0.60(+1.31%) |
Jul 30, 2018 | 45.68 | 46.38 | 45.29 | 45.53 | 375,550 | -0.15(-0.33%) |
Jul 27, 2018 | 45.88 | 46.23 | 44.79 | 45.68 | 469,825 | -0.35(-0.76%) |
Jul 26, 2018 | 46.33 | 46.73 | 44.94 | 46.03 | 406,011 | -0.30(-0.64%) |
Jul 25, 2018 | 46.58 | 46.78 | 45.78 | 46.33 | 898,996 | -0.10(-0.21%) |
Jul 24, 2018 | 50.51 | 50.80 | 46.33 | 46.43 | 591,157 | -3.68(-7.34%) |
Jul 23, 2018 | 50.36 | 49.41 | 50.11 | 178,899 | +0.40(+0.80%) | |
Jul 20, 2018 | 49.56 | 49.81 | 49.31 | 49.71 | 170,238 | +0.05(+0.10%) |
Jul 19, 2018 | 49.26 | 49.81 | 48.86 | 49.66 | 188,438 | +0.35(+0.71%) |
Jul 18, 2018 | 48.82 | 49.46 | 48.37 | 49.31 | 165,261 | +0.45(+0.92%) |
Jul 17, 2018 | 48.62 | 49.16 | 47.77 | 48.86 | 350,657 | +0.10(+0.20%) |
Jul 16, 2018 | 51.00 | 51.35 | 48.52 | 48.77 | 455,759 | -1.84(-3.63%) |
Jul 13, 2018 | 50.51 | 51.15 | 50.51 | 50.60 | 207,328 | +0.00(+0.00%) |
Jul 12, 2018 | 51.35 | 51.35 | 50.51 | 50.60 | 136,574 | -0.35(-0.68%) |
Jul 11, 2018 | 51.35 | 51.40 | 50.55 | 50.95 | 112,098 | -0.70(-1.35%) |
Jul 10, 2018 | 51.85 | 52.20 | 51.10 | 51.65 | 160,978 | +0.05(+0.10%) |
Jul 09, 2018 | 50.55 | 51.90 | 50.51 | 51.60 | 181,679 | +1.34(+2.67%) |
Jul 06, 2018 | 50.16 | 50.70 | 48.91 | 50.26 | 219,180 | +0.00(+0.00%) |
Jul 05, 2018 | 50.21 | 50.36 | 49.51 | 50.26 | 235,628 | +0.05(+0.10%) |
Jul 03, 2018 | 50.21 | 50.21 | 50.21 | 0 | -0.10(-0.20%) |